GEV270115P00800000
GEV Jan 15 2027 800.00 Put
optionOPRA
EODOct 29, 2026
35.81USD-4.912%(-1.85)123Vol2,691OI
GEV270115P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 35.49 | 36.90 | 31.00 | 35.81 | -4.912% | 123 | 2,794 | 0.000% |
| 2026-10-28 | 42.13 | 51.00 | 36.10 | 37.66 | +3.947% | 326 | 2,494 | -4.912% |
| 2026-10-27 | 42.15 | 43.70 | 36.23 | 36.23 | -24.157% | 24 | 2,493 | -1.159% |
| 2026-10-26 | 60.75 | 60.75 | 47.77 | 47.77 | -28.488% | 17 | 2,494 | -25.037% |
| 2026-10-23 | 75.00 | 75.00 | 60.60 | 66.80 | +0.602% | 40 | 2,485 | -46.392% |
| 2026-10-22 | 46.00 | 68.50 | 46.00 | 66.40 | +121.333% | 26 | 2,473 | -46.069% |
| 2026-10-21 | 31.45 | 31.45 | 29.50 | 30.00 | -22.521% | 8 | 2,479 | +19.367% |
| 2026-10-20 | 37.30 | 38.72 | 37.30 | 38.72 | +6.961% | 12 | 2,475 | -7.515% |
| 2026-10-19 | 32.00 | 36.20 | 31.99 | 36.20 | +5.848% | 14 | 2,473 | -1.077% |
| 2026-10-16 | 30.33 | 34.20 | 30.33 | 34.20 | +5.882% | 113 | 2,360 | +4.708% |
| 2026-10-15 | 42.04 | 44.88 | 32.30 | 32.30 | +3.859% | 98 | 2,303 | +10.867% |
| 2026-10-14 | 28.40 | 31.10 | 28.40 | 31.10 | +51.707% | 11 | 2,296 | +15.145% |
| 2026-10-13 | 20.50 | 20.50 | 20.50 | 20.50 | +5.128% | 5 | 2,291 | +74.683% |
| 2026-10-12 | 19.78 | 19.78 | 19.50 | 19.50 | +3.175% | 12 | 2,291 | +83.641% |
| 2026-10-09 | 22.10 | 22.10 | 18.90 | 18.90 | -1.563% | 9 | 2,282 | +89.471% |
| 2026-10-08 | 18.50 | 22.85 | 18.46 | 19.20 | -8.178% | 6 | 2,284 | +86.510% |
| 2026-10-07 | 21.77 | 23.00 | 20.10 | 20.91 | +23.000% | 25 | 2,265 | +71.258% |
| 2026-10-06 | 20.10 | 20.10 | 16.46 | 17.00 | -22.018% | 15 | 2,264 | +110.647% |
| 2026-10-05 | 21.80 | 22.24 | 21.80 | 21.80 | -12.450% | 19 | 2,245 | +64.266% |
| 2026-10-02 | 27.50 | 29.50 | 24.90 | 24.90 | -9.946% | 13 | 2,244 | +43.815% |
| 2026-10-01 | 30.60 | 30.60 | 25.00 | 27.65 | -16.212% | 11 | 2,244 | +29.512% |
| 2026-09-30 | 28.00 | 33.00 | 28.00 | 33.00 | +10.368% | 8 | 2,243 | +8.515% |
| 2026-09-29 | 29.75 | 29.90 | 29.40 | 29.90 | -2.764% | 7 | 2,240 | +19.766% |
| 2026-09-28 | 29.80 | 32.00 | 29.80 | 30.75 | -7.630% | 6 | 2,242 | +16.455% |
| 2026-09-25 | 33.20 | 33.29 | 33.20 | 33.29 | -0.627% | 2 | 2,242 | +7.570% |
| 2026-09-24 | 35.32 | 35.32 | 33.50 | 33.50 | -2.899% | 3 | 2,243 | +6.896% |
| 2026-09-21 | 34.60 | 34.60 | 33.50 | 34.50 | -17.857% | 8 | 2,247 | +3.797% |
| 2026-09-17 | 33.87 | 42.00 | 33.87 | 42.00 | -2.552% | 6 | 2,245 | -14.738% |
| 2026-09-16 | 49.00 | 50.01 | 41.65 | 43.10 | -19.739% | 13 | 2,244 | -16.914% |
| 2026-09-15 | 53.55 | 53.70 | 52.95 | 53.70 | -5.954% | 5 | 2,243 | -33.315% |
| 2026-09-14 | 52.62 | 59.90 | 52.62 | 57.10 | +56.011% | 43 | 2,223 | -37.285% |
| 2026-09-11 | 37.76 | 37.76 | 36.60 | 36.60 | -17.937% | 12 | 2,233 | -2.158% |
| 2026-09-10 | 41.83 | 45.10 | 41.83 | 44.60 | +14.948% | 13 | 2,220 | -19.709% |
| 2026-09-09 | 38.65 | 39.02 | 38.65 | 38.80 | +10.857% | 5 | 2,218 | -7.706% |
| 2026-09-08 | 36.50 | 36.50 | 35.00 | 35.00 | -15.418% | 15 | 2,225 | +2.314% |
| 2026-09-04 | 39.57 | 41.38 | 39.57 | 41.38 | -1.217% | 2 | 2,226 | -13.461% |
| 2026-09-03 | 45.10 | 46.00 | 41.88 | 41.89 | -21.657% | 8 | 2,226 | -14.514% |
| 2026-09-02 | 53.56 | 53.56 | 53.47 | 53.47 | +1.654% | 2 | 2,224 | -33.028% |
| 2026-09-01 | 56.00 | 57.00 | 52.60 | 52.60 | -1.498% | 6 | 2,222 | -31.920% |
| 2026-08-31 | 55.00 | 55.28 | 53.40 | 53.40 | +6.800% | 26 | 2,199 | -32.940% |
| 2026-08-28 | 47.50 | 50.00 | 47.00 | 50.00 | +12.360% | 46 | 2,188 | -28.380% |
| 2026-08-26 | 44.70 | 44.90 | 44.50 | 44.50 | -10.643% | 6 | 2,188 | -19.528% |
| 2026-08-25 | 48.80 | 50.36 | 48.80 | 49.80 | +0.201% | 29 | 2,186 | -28.092% |
| 2026-08-24 | 52.12 | 52.12 | 49.70 | 49.70 | +5.297% | 13 | 2,175 | -27.948% |
| 2026-08-21 | 46.54 | 47.80 | 46.54 | 47.20 | +1.768% | 7 | 2,172 | -24.131% |
| 2026-08-20 | 49.32 | 50.01 | 46.38 | 46.38 | +2.611% | 13 | 2,172 | -22.790% |
| 2026-08-19 | 46.80 | 46.90 | 45.00 | 45.20 | +2.471% | 6 | 2,172 | -20.774% |
| 2026-08-18 | 43.70 | 44.11 | 43.25 | 44.11 | +45.578% | 44 | 2,134 | -18.817% |
| 2026-08-17 | 32.50 | 32.50 | 29.60 | 30.30 | -14.648% | 10 | 2,144 | +18.185% |
| 2026-08-14 | 36.00 | 36.00 | 35.30 | 35.50 | -11.228% | 5 | 2,139 | +0.873% |
| 2026-08-12 | 39.99 | 39.99 | 39.99 | 39.99 | -12.110% | 3 | 2,136 | -10.453% |
| 2026-08-11 | 47.00 | 47.00 | 45.50 | 45.50 | -10.609% | 4 | 2,140 | -21.297% |
| 2026-08-10 | 52.50 | 52.50 | 50.90 | 50.90 | -6.606% | 9 | 2,137 | -29.646% |
| 2026-08-07 | 55.70 | 61.10 | 54.50 | 54.50 | -1.802% | 26 | 2,120 | -34.294% |
| 2026-08-06 | 52.72 | 55.50 | 51.20 | 55.50 | +6.526% | 188 | 2,128 | -35.477% |
| 2026-08-05 | 52.92 | 52.92 | 50.90 | 52.10 | -5.307% | 20 | 2,127 | -31.267% |
| 2026-08-04 | 57.10 | 57.10 | 55.02 | 55.02 | -4.146% | 7 | 2,130 | -34.915% |
| 2026-08-03 | 57.40 | 57.40 | 57.40 | 57.40 | -5.824% | 1 | 2,129 | -37.613% |
| 2026-07-31 | 55.00 | 60.95 | 55.00 | 60.95 | -13.300% | 3 | 2,128 | -41.247% |
| 2026-07-30 | 71.27 | 71.27 | 67.00 | 70.30 | -18.521% | 12 | 2,140 | -49.061% |
| 2026-07-29 | 80.00 | 86.28 | 80.00 | 86.28 | +10.928% | 2 | 2,140 | -58.496% |
| 2026-07-28 | 81.00 | 81.00 | 75.53 | 77.78 | +11.114% | 12 | 2,135 | -53.960% |
| 2026-07-27 | 63.10 | 77.80 | 63.10 | 70.00 | +10.236% | 83 | 2,124 | -48.843% |
| 2026-07-24 | 62.75 | 65.00 | 62.75 | 63.50 | +1.600% | 3 | 2,123 | -43.606% |
| 2026-07-23 | 60.96 | 62.50 | 60.10 | 62.50 | -6.015% | 11 | 2,126 | -42.704% |
| 2026-07-22 | 64.37 | 66.50 | 60.70 | 66.50 | +21.151% | 23 | 2,107 | -46.150% |
| 2026-07-21 | 54.10 | 54.89 | 54.10 | 54.89 | -0.018% | 12 | 2,097 | -34.760% |
| 2026-07-20 | 54.90 | 54.90 | 54.90 | 54.90 | -12.885% | 10 | 2,094 | -34.772% |
| 2026-07-17 | 62.80 | 63.60 | 61.30 | 63.02 | -2.597% | 44 | 2,116 | -43.177% |
| 2026-07-16 | 65.00 | 65.00 | 64.50 | 64.70 | -0.828% | 6 | 2,119 | -44.652% |
| 2026-07-15 | 58.74 | 65.50 | 58.74 | 65.24 | +16.500% | 54 | 2,067 | -45.110% |
| 2026-07-14 | 57.00 | 57.45 | 56.00 | 56.00 | -2.609% | 7 | 2,060 | -36.054% |
| 2026-07-13 | 60.50 | 60.80 | 57.50 | 57.50 | -1.288% | 4 | 2,058 | -37.722% |
| 2026-07-09 | 59.00 | 59.00 | 58.20 | 58.25 | -1.271% | 16 | 2,070 | -38.524% |
| 2026-07-08 | 57.41 | 59.00 | 57.41 | 59.00 | -3.469% | 3 | 2,071 | -39.305% |
| 2026-07-07 | 61.00 | 63.65 | 61.00 | 61.12 | +42.140% | 498 | 1,576 | -41.410% |
| 2026-07-06 | 45.55 | 45.55 | 43.00 | 43.00 | -8.316% | 5 | 1,571 | -16.721% |
| 2026-07-01 | 44.60 | 46.90 | 44.60 | 46.90 | +8.817% | 12 | 1,560 | -23.646% |
| 2026-06-30 | 42.60 | 43.20 | 42.60 | 43.10 | -12.274% | 9 | 1,559 | -16.914% |
| 2026-06-29 | 50.00 | 50.00 | 47.83 | 49.13 | -7.302% | 3 | 1,560 | -27.112% |
| 2026-06-26 | 53.00 | 53.00 | 53.00 | 53.00 | +8.296% | 2 | 1,558 | -32.434% |
| 2026-06-25 | 47.35 | 50.15 | 47.35 | 48.94 | -8.008% | 5 | 1,555 | -26.829% |
| 2026-06-24 | 55.59 | 55.59 | 51.29 | 53.20 | -1.280% | 20 | 1,555 | -32.688% |
| 2026-06-23 | 53.00 | 54.98 | 52.50 | 53.89 | +25.559% | 16 | 1,546 | -33.550% |
| 2026-06-22 | 42.47 | 43.30 | 41.66 | 42.92 | -8.681% | 175 | 1,377 | -16.566% |
| 2026-06-18 | 46.85 | 47.00 | 46.30 | 47.00 | -16.236% | 4 | 1,377 | -23.809% |
| 2026-06-17 | 57.97 | 57.97 | 56.00 | 56.11 | -11.638% | 5 | 1,376 | -36.179% |
| 2026-06-16 | 63.50 | 63.50 | 63.50 | 63.50 | -9.286% | 2 | 1,374 | -43.606% |
| 2026-06-15 | 70.00 | 70.00 | 70.00 | 70.00 | -12.171% | 1 | 1,373 | -48.843% |
| 2026-06-12 | 81.90 | 82.20 | 79.50 | 79.70 | -9.432% | 24 | 1,370 | -55.069% |
| 2026-06-11 | 89.20 | 90.35 | 88.00 | 88.00 | -13.810% | 43 | 1,335 | -59.307% |
| 2026-06-10 | 98.00 | 102.10 | 98.00 | 102.10 | +16.023% | 8 | 1,329 | -64.927% |
| 2026-06-09 | 90.40 | 92.90 | 88.00 | 88.00 | +9.181% | 14 | 1,320 | -59.307% |
| 2026-06-08 | 80.61 | 80.61 | 80.60 | 80.60 | +2.025% | 5 | 1,322 | -55.571% |
| 2026-06-04 | 80.80 | 80.80 | 79.00 | 79.00 | +6.613% | 3 | 1,321 | -54.671% |
| 2026-06-02 | 76.18 | 76.18 | 74.10 | 74.10 | -3.428% | 395 | 1,001 | -51.673% |
| 2026-06-01 | 76.00 | 78.10 | 76.00 | 76.73 | +2.580% | 5 | 997 | -53.330% |
| 2026-05-29 | 72.41 | 74.80 | 72.41 | 74.80 | +9.070% | 22 | 1,011 | -52.126% |
| 2026-05-28 | 66.00 | 69.70 | 66.00 | 68.58 | +9.291% | 319 | 716 | -47.784% |
| 2026-05-27 | 64.40 | 64.40 | 62.75 | 62.75 | +15.775% | 11 | 705 | -42.932% |
| 2026-05-26 | 55.50 | 55.50 | 54.20 | 54.20 | -8.523% | 31 | 709 | -33.930% |
| 2026-05-22 | 60.17 | 61.20 | 59.25 | 59.25 | -8.537% | 13 | 700 | -39.561% |
| 2026-05-21 | 64.78 | 64.78 | 64.78 | 64.78 | -4.313% | 3 | 697 | -44.721% |
| 2026-05-20 | 67.70 | 67.70 | 67.70 | 67.70 | -8.340% | 2 | 697 | -47.105% |
| 2026-05-19 | 73.50 | 73.86 | 73.50 | 73.86 | +0.490% | 2 | 695 | -51.516% |
| 2026-05-18 | 72.65 | 73.50 | 72.65 | 73.50 | +13.077% | 18 | 683 | -51.279% |
| 2026-05-15 | 65.01 | 65.01 | 65.00 | 65.00 | +5.178% | 2 | 682 | -44.908% |
| 2026-05-13 | 62.30 | 62.30 | 61.80 | 61.80 | -4.777% | 4 | 683 | -42.055% |
| 2026-05-12 | 65.30 | 65.30 | 64.90 | 64.90 | +6.393% | 6 | 679 | -44.823% |
| 2026-05-11 | 62.55 | 62.55 | 61.00 | 61.00 | -4.538% | 425 | 279 | -41.295% |
| 2026-05-08 | 62.50 | 63.90 | 62.50 | 63.90 | +0.078% | 4 | 279 | -43.959% |
| 2026-05-07 | 59.77 | 63.85 | 59.77 | 63.85 | +12.412% | 2 | 279 | -43.915% |
| 2026-05-05 | 56.80 | 56.80 | 56.80 | 56.80 | -6.885% | 50 | 232 | -36.954% |
| 2026-05-04 | 62.00 | 62.00 | 61.00 | 61.00 | +0.082% | 2 | 232 | -41.295% |
| 2026-04-30 | 60.90 | 60.95 | 60.90 | 60.95 | -5.999% | 3 | 232 | -41.247% |
| 2026-04-29 | 64.84 | 64.84 | 64.84 | 64.84 | +0.574% | 10 | 229 | -44.772% |
| 2026-04-28 | 67.90 | 67.90 | 64.47 | 64.47 | +8.353% | 2 | 229 | -44.455% |
| 2026-04-27 | 59.50 | 59.50 | 59.50 | 59.50 | +10.698% | 2 | 229 | -39.815% |
| 2026-04-24 | 53.75 | 53.75 | 53.75 | 53.75 | +0.844% | 1 | 227 | -33.377% |
| 2026-04-23 | 54.00 | 54.00 | 53.30 | 53.30 | -7.304% | 4 | 227 | -32.814% |
| 2026-04-22 | 56.98 | 58.34 | 56.62 | 57.50 | -27.307% | 18 | 229 | -37.722% |
| 2026-04-21 | 77.66 | 79.44 | 77.66 | 79.10 | -0.063% | 4 | 228 | -54.728% |
| 2026-04-20 | 79.20 | 79.25 | 79.10 | 79.15 | -2.284% | 4 | 228 | -54.757% |
| 2026-04-17 | 81.00 | 81.00 | 81.00 | 81.00 | -3.571% | 10 | 228 | -55.790% |
| 2026-04-16 | 84.00 | 84.00 | 84.00 | 84.00 | +3.665% | 2 | 228 | -57.369% |
| 2026-04-15 | 78.88 | 81.77 | 77.50 | 81.03 | +1.035% | 6 | 228 | -55.806% |
| 2026-04-14 | 78.70 | 80.20 | 78.30 | 80.20 | +0.250% | 19 | 229 | -55.349% |
| 2026-04-13 | 80.00 | 80.00 | 80.00 | 80.00 | -1.235% | 2 | 220 | -55.237% |
| 2026-04-10 | 82.90 | 83.83 | 80.40 | 81.00 | -4.085% | 47 | 220 | -55.790% |
| 2026-04-09 | 87.75 | 87.75 | 84.15 | 84.45 | -9.194% | 27 | 246 | -57.596% |
| 2026-04-08 | 92.50 | 93.00 | 92.50 | 93.00 | -13.488% | 2 | 222 | -61.495% |
| 2026-04-07 | 111.30 | 111.30 | 107.50 | 107.50 | -3.760% | 3 | 223 | -66.688% |
| 2026-04-02 | 112.30 | 112.30 | 111.70 | 111.70 | +4.004% | 11 | 212 | -67.941% |
| 2026-04-01 | 107.40 | 107.40 | 107.40 | 107.40 | -14.762% | 30 | 212 | -66.657% |
| 2026-03-31 | 127.85 | 127.85 | 126.00 | 126.00 | -9.353% | 21 | 208 | -71.579% |
| 2026-03-30 | 139.00 | 139.00 | 139.00 | 139.00 | +9.535% | 1 | 219 | -74.237% |
| 2026-03-27 | 123.60 | 127.30 | 121.20 | 126.90 | +11.414% | 21 | 218 | -71.781% |
| 2026-03-26 | 113.90 | 113.90 | 113.90 | 113.90 | +15.400% | 2 | 227 | -68.560% |
| 2026-03-25 | 100.50 | 100.50 | 98.70 | 98.70 | -10.240% | 22 | 229 | -63.718% |
| 2026-03-23 | 109.20 | 109.96 | 109.20 | 109.96 | -8.367% | 13 | 208 | -67.434% |
| 2026-03-20 | 120.00 | 120.00 | 120.00 | 120.00 | -7.692% | 1 | 199 | -70.158% |
| 2026-03-19 | 130.00 | 130.00 | 130.00 | 130.00 | -1.141% | 2 | 198 | -72.454% |
| 2026-03-16 | 131.50 | 131.50 | 131.50 | 131.50 | +4.282% | 10 | 198 | -72.768% |
| 2026-03-10 | 126.18 | 126.18 | 126.10 | 126.10 | -10.567% | 5 | 198 | -71.602% |
| 2026-03-06 | 141.00 | 141.00 | 141.00 | 141.00 | -1.674% | 1 | 198 | -74.603% |
| 2026-03-05 | 140.10 | 143.40 | 140.10 | 143.40 | +14.904% | 2 | 197 | -75.028% |
| 2026-03-03 | 121.75 | 136.60 | 121.75 | 124.80 | +8.996% | 8 | 195 | -71.306% |
| 2026-03-02 | 114.50 | 114.50 | 114.50 | 114.50 | -5.372% | 2 | 190 | -68.725% |
| 2026-02-27 | 121.00 | 121.00 | 121.00 | 121.00 | +2.542% | 1 | 190 | -70.405% |
| 2026-02-26 | 119.18 | 125.00 | 118.00 | 118.00 | +4.425% | 8 | 189 | -69.653% |
| 2026-02-25 | 112.70 | 113.00 | 112.70 | 113.00 | -4.237% | 2 | 188 | -68.310% |
| 2026-02-24 | 119.79 | 119.79 | 118.00 | 118.00 | -12.722% | 11 | 188 | -69.653% |
| 2026-02-23 | 133.90 | 135.20 | 133.84 | 135.20 | +2.424% | 57 | 184 | -73.513% |
| 2026-02-20 | 132.00 | 132.00 | 132.00 | 132.00 | +1.072% | 1 | 127 | -72.871% |
| 2026-02-19 | 130.60 | 130.60 | 130.60 | 130.60 | -2.026% | 4 | 127 | -72.580% |
| 2026-02-18 | 129.78 | 135.10 | 129.78 | 133.30 | -1.259% | 88 | 123 | -73.136% |
| 2026-02-17 | 134.50 | 135.00 | 134.50 | 135.00 | -4.357% | 2 | 62 | -73.474% |
| 2026-02-13 | 139.30 | 141.15 | 138.60 | 141.15 | +7.029% | 6 | 58 | -74.630% |
| 2026-02-12 | 131.88 | 131.88 | 131.88 | 131.88 | -5.800% | 30 | 58 | -72.847% |
| 2026-02-11 | 133.00 | 140.00 | 133.00 | 140.00 | -3.114% | 2 | 58 | -74.421% |
| 2026-02-10 | 145.30 | 145.30 | 144.40 | 144.50 | +2.482% | 6 | 57 | -75.218% |
| 2026-02-09 | 145.50 | 145.50 | 139.00 | 141.00 | -7.541% | 4 | 59 | -74.603% |
| 2026-02-06 | 154.30 | 154.30 | 152.50 | 152.50 | -0.046% | 51 | 58 | -76.518% |
| 2026-02-02 | 152.57 | 152.57 | 152.57 | 152.57 | -21.489% | 1 | 13 | -76.529% |
| 2026-01-07 | 194.33 | 194.33 | 194.33 | 194.33 | +0.455% | 2 | 12 | -81.573% |
| 2026-01-05 | 193.45 | 193.45 | 193.45 | 193.45 | -4.138% | 2 | 11 | -81.489% |
| 2025-12-26 | 203.00 | 203.00 | 201.80 | 201.80 | -1.561% | 2 | 11 | -82.255% |
| 2025-12-23 | 205.00 | 205.00 | 205.00 | 205.00 | +5.949% | 2 | 11 | -82.532% |
| 2025-12-16 | 193.49 | 193.49 | 193.49 | 193.49 | +5.600% | 1 | 9 | -81.493% |
| 2025-12-10 | 177.00 | 185.63 | 177.00 | 183.23 | -16.789% | 9 | 9 | -80.456% |
| 2025-12-05 | 220.40 | 220.40 | 220.20 | 220.20 | 0.000% | 2 | 1 | -83.738% |